Premium
State Street Corp (ZYA)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.38 | -4.06592084687 | 83.13 | 83.13 | 77.36 | 237 | 78.80850507 | DE |
| 4 | -14.66 | -15.5280161 | 94.41 | 96.6 | 77.36 | 142 | 86.75627208 | DE |
| 12 | -11.91 | -12.9936722671 | 91.66 | 98.88 | 77.36 | 122 | 91.54654057 | DE |
| 26 | 4.67 | 6.2200319659 | 75.08 | 98.88 | 74.81 | 138 | 89.35839992 | DE |
| 52 | 13.07 | 19.601079784 | 66.68 | 98.88 | 65.79 | 147 | 80.39094236 | DE |
| 156 | 4.75 | 6.33333333333 | 75 | 98.88 | 59.1 | 110 | 73.29166581 | DE |
| 260 | 16.75 | 26.5873015873 | 63 | 98.88 | 58 | 94 | 74.03850942 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987620 | 78.15 | 0 | 0.00 | 78.15 | 78.15 | 78.15 | 0 |
| 1741901220 | 78.15 | -0.69 | -0.88 | 79.41 | 79.41 | 78.15 | 293 |
| 1741814820 | 78.84 | 0.11 | 0.14 | 78.59 | 79.13 | 77.36 | 734 |
| 1741728420 | 78.73 | -0.65 | -0.82 | 80.069999 | 80.069999 | 78.349999 | 52 |
| 1741642020 | 79.38 | -3.35 | -4.05 | 82.13 | 82.13 | 79.38 | 71 |
| 1741382820 | 82.73 | -1.57 | -1.86 | 83.13 | 83.13 | 80.89 | 34 |
| 1741296420 | 84.3 | -2.05 | -2.37 | 85.39 | 85.39 | 84.3 | 35 |
| 1741210020 | 86.35 | -0.65 | -0.75 | 86.82 | 86.82 | 85.03 | 153 |
| 1741123620 | 87 | -8.89 | -9.27 | 92.16 | 92.16 | 87 | 273 |
| 1741037220 | 95.89 | 1.6 | 1.70 | 95.57 | 95.89 | 95.09 | 106 |
| 1740778020 | 94.29 | 1.41 | 1.52 | 94.08 | 94.29 | 94.08 | 87 |
| 1740691620 | 92.88 | -0.27 | -0.29 | 92.88 | 92.88 | 92.88 | 2 |
| 1740605220 | 93.15 | 1.07 | 1.16 | 92.61 | 93.15 | 92.61 | 190 |
| 1740518820 | 92.08 | -3.36 | -3.52 | 94.14 | 94.14 | 92.08 | 65 |
| 1740432420 | 95.44 | 0.03 | 0.03 | 94.59 | 95.44 | 94.07 | 5 |
| 1740173220 | 95.41 | 0.77 | 0.81 | 94.76 | 95.41 | 94.76 | 84 |
| 1740086820 | 94.64 | -1.51 | -1.57 | 95.59 | 95.59 | 94.64 | 123 |
| 1740000420 | 96.15 | 0.94 | 0.99 | 96.51 | 96.6 | 96.04 | 105 |
| 1739914020 | 95.21 | -0.11 | -0.12 | 95.57 | 95.57 | 94.99 | 101 |
| 1739827620 | 95.32 | -0.01 | -0.01 | 94.4 | 95.32 | 94.4 | 303 |
| 1739568420 | 95.33 | 1.52 | 1.62 | 94.41 | 95.33 | 94.41 | 14 |
| 1739482020 | 93.81 | -1.35 | -1.42 | 94.3 | 94.3 | 93.81 | 185 |
| 1739395620 | 95.16 | -0.76 | -0.79 | 95.16 | 95.16 | 95.16 | 26 |
| 1739309220 | 95.92 | 0 | 0.00 | 95.92 | 95.92 | 95.92 | 0 |
| 1739222820 | 95.92 | -0.28 | -0.29 | 96.82 | 97.03 | 95.92 | 117 |
| 1738963620 | 96.2 | 0.45 | 0.47 | 96.02 | 96.26 | 95.74 | 228 |
| 1738877220 | 95.75 | 1.38 | 1.46 | 95.75 | 95.75 | 95.75 | 25 |
| 1738790820 | 94.37 | -0.17 | -0.18 | 94.43 | 95.49 | 94.37 | 165 |
| 1738704420 | 94.54 | -0.95 | -0.99 | 94.96 | 94.96 | 94.54 | 2 |
| 1738618020 | 95.49 | -3.26 | -3.30 | 98.04 | 98.58 | 95.49 | 121 |
| 1738358820 | 98.75 | 0.54 | 0.55 | 98.88 | 98.88 | 98.75 | 110 |
| 1738272420 | 98.21 | 0.29 | 0.30 | 97.05 | 98.21 | 97.05 | 281 |
| 1738186020 | 97.92 | 2.12 | 2.21 | 96.04 | 98.23 | 96.04 | 144 |
| 1738099620 | 95.8 | 0.98 | 1.03 | 95.79 | 95.8 | 95.79 | 122 |
| 1738013220 | 94.82 | 1.63 | 1.75 | 93.44 | 94.93 | 93.44 | 218 |
| 1737754020 | 93.19 | 0.08 | 0.09 | 92.75 | 93.19 | 92.66 | 7 |
| 1737667620 | 93.11 | -1.59 | -1.68 | 93.53 | 93.67 | 93.11 | 38 |
| 1737581220 | 94.7 | 0.06 | 0.06 | 95.06 | 95.2 | 94.7 | 360 |
| 1737494820 | 94.64 | 0.34 | 0.36 | 94.43 | 94.64 | 94.43 | 61 |
| 1737408420 | 94.3 | -1.05 | -1.10 | 94.92 | 94.92 | 94.3 | 127 |
| 1737149220 | 95.35 | -1.41 | -1.46 | 98.3 | 98.3 | 93.11 | 133 |
| 1737062820 | 96.76 | 1.51 | 1.59 | 96.73 | 97.13 | 96.58 | 62 |
| 1736976420 | 95.25 | 2.92 | 3.16 | 92.93 | 95.63 | 92.93 | 92 |
| 1736890020 | 92.33 | 0.83 | 0.91 | 92.33 | 92.33 | 92.33 | 304 |
| 1736803620 | 91.5 | -0.35 | -0.38 | 91.53 | 91.53 | 91.5 | 45 |
| 1736544420 | 91.85 | -3.13 | -3.30 | 95.11 | 95.11 | 91.85 | 35 |
| 1736458020 | 94.98 | 0.27 | 0.29 | 94.98 | 94.98 | 94.98 | 1 |
| 1736371620 | 94.71 | -0.81 | -0.85 | 94.71 | 94.71 | 94.71 | 82 |
| 1736285220 | 95.52 | 0.13 | 0.14 | 94.73 | 95.52 | 94.73 | 5 |
| 1736198820 | 95.39 | 1.33 | 1.41 | 94.68 | 95.39 | 93.84 | 172 |
| 1735939620 | 94.06 | -2.25 | -2.34 | 95.24 | 95.24 | 94.06 | 44 |
| 1735853220 | 96.31 | 2.31 | 2.46 | 93.9 | 96.31 | 93.9 | 139 |
| 1735594020 | 94 | -0.31 | -0.33 | 94.1 | 94.46 | 94 | 34 |
| 1735334820 | 94.31 | 0.08 | 0.08 | 95.44 | 95.44 | 94.31 | 45 |
| 1734989220 | 94.23 | 0.55 | 0.59 | 94.15 | 94.7 | 94.15 | 78 |
| 1734730020 | 93.68 | 1.09 | 1.18 | 91.66 | 93.68 | 91.49 | 144 |
| 1734643620 | 92.59 | 0.7 | 0.76 | 91.68 | 92.59 | 91.68 | 182 |
| 1734557220 | 91.89 | -2.04 | -2.17 | 94.15 | 94.15 | 91.89 | 37 |
| 1734470820 | 93.93 | -2.16 | -2.25 | 95.85 | 96.08 | 93.93 | 227 |
| 1734384420 | 96.09 | 0.53 | 0.55 | 95.87 | 96.09 | 95.45 | 75 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
